181,930€
-0,37%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 183,33 | 183,58 | 182,33 | 182,55 | -0,35% | 1.100,00 |
| 19.12.2024 | 183,16 | 183,55 | 182,58 | 183,20 | -0,28% | - |
| 18.12.2024 | 182,51 | 184,25 | 182,38 | 183,72 | 0,49% | - |
| 17.12.2024 | 182,32 | 182,93 | 182,11 | 182,83 | 0,28% | 308,00 |
| 16.12.2024 | 182,29 | 183,01 | 182,09 | 182,31 | -0,09% | 13.975,00 |
| 13.12.2024 | 183,76 | 183,98 | 182,38 | 182,48 | -0,68% | - |
| 12.12.2024 | 183,38 | 184,23 | 183,08 | 183,73 | -0,08% | - |
| 11.12.2024 | 183,75 | 184,60 | 183,63 | 183,88 | 0,03% | 990,00 |
| 10.12.2024 | 183,47 | 184,25 | 183,43 | 183,83 | 0,08% | 2.100,00 |
| 09.12.2024 | 184,48 | 184,56 | 182,97 | 183,68 | -0,20% | - |
| 06.12.2024 | 183,52 | 184,24 | 182,63 | 184,05 | 0,38% | 45,00 |
| 05.12.2024 | 184,02 | 184,13 | 182,80 | 183,34 | -0,54% | - |
| 04.12.2024 | 183,65 | 184,43 | 183,41 | 184,33 | 0,27% | - |
| 03.12.2024 | 184,38 | 184,49 | 183,59 | 183,84 | -0,27% | - |
| 02.12.2024 | 183,40 | 184,87 | 183,33 | 184,35 | 0,80% | 2.860,00 |
| 29.11.2024 | 182,75 | 183,44 | 182,50 | 182,88 | 0,01% | - |
| 28.11.2024 | 182,87 | 183,36 | 182,65 | 182,87 | 0,15% | - |
| 27.11.2024 | 183,67 | 183,67 | 182,25 | 182,60 | -0,46% | 322,00 |
| 26.11.2024 | 183,55 | 183,69 | 182,42 | 183,45 | -0,01% | 875,00 |
| 25.11.2024 | 183,00 | 183,53 | 182,22 | 183,46 | 0,13% | - |
| 22.11.2024 | 182,30 | 184,94 | 181,76 | 183,23 | 0,64% | 2.350,00 |
| 21.11.2024 | 181,09 | 182,40 | 181,09 | 182,06 | 0,52% | - |
| 20.11.2024 | 180,34 | 181,90 | 180,19 | 181,13 | 0,38% | - |
| 19.11.2024 | 180,19 | 181,97 | 180,19 | 180,44 | 0,14% | - |
| 18.11.2024 | 180,83 | 180,93 | 179,93 | 180,19 | -0,45% | - |
| 15.11.2024 | 180,48 | 181,26 | 180,09 | 181,01 | -0,05% | - |
| 14.11.2024 | 180,47 | 181,54 | 180,25 | 181,11 | 0,34% | - |
| 13.11.2024 | 179,60 | 180,79 | 179,30 | 180,49 | -0,24% | - |
| 12.11.2024 | 181,54 | 181,88 | 180,93 | 180,93 | -0,08% | - |
| 11.11.2024 | 180,06 | 181,58 | 180,05 | 181,07 | 0,41% | 900,00 |
| 08.11.2024 | 179,21 | 180,87 | 179,10 | 180,33 | 0,81% | - |
| 07.11.2024 | 178,80 | 179,13 | 178,13 | 178,87 | 0,04% | 17.480,00 |
| 06.11.2024 | 179,08 | 179,65 | 178,42 | 178,80 | 0,82% | - |
| 05.11.2024 | 177,72 | 177,72 | 176,58 | 177,34 | -0,26% | - |
| 04.11.2024 | 177,55 | 177,80 | 177,28 | 177,80 | 0,09% | - |
| 01.11.2024 | 178,00 | 178,41 | 177,30 | 177,64 | -0,01% | - |
| 31.10.2024 | 178,13 | 178,38 | 177,49 | 177,66 | -0,12% | 1.470,00 |
| 30.10.2024 | 179,09 | 179,30 | 177,80 | 177,88 | -0,66% | - |
| 29.10.2024 | 178,88 | 179,11 | 178,27 | 179,07 | 0,23% | - |
| 28.10.2024 | 178,85 | 179,21 | 178,43 | 178,66 | -0,42% | - |
| 25.10.2024 | 179,55 | 179,66 | 179,08 | 179,40 | 0,10% | - |
| 24.10.2024 | 179,72 | 180,18 | 179,21 | 179,23 | -0,21% | - |
| 23.10.2024 | 179,16 | 180,01 | 179,16 | 179,61 | -0,04% | - |
| 22.10.2024 | 179,02 | 179,93 | 178,72 | 179,68 | 0,11% | - |
| 21.10.2024 | 179,77 | 179,94 | 179,23 | 179,48 | -0,18% | 920,00 |
| 18.10.2024 | 179,88 | 180,08 | 179,63 | 179,80 | -0,27% | - |
| 17.10.2024 | 180,39 | 180,75 | 180,03 | 180,27 | -0,18% | - |
| 16.10.2024 | 179,91 | 180,65 | 179,72 | 180,60 | 0,44% | - |
| 15.10.2024 | 179,11 | 179,83 | 178,71 | 179,80 | 0,55% | - |
| 14.10.2024 | 178,57 | 178,88 | 177,98 | 178,81 | 0,22% | - |
| 11.10.2024 | 178,56 | 178,65 | 178,02 | 178,42 | -0,06% | - |
| 10.10.2024 | 178,45 | 178,82 | 177,93 | 178,54 | 0,00% | - |
| 09.10.2024 | 178,27 | 178,86 | 178,19 | 178,54 | 0,17% | - |
| 08.10.2024 | 178,35 | 178,50 | 177,64 | 178,24 | -0,01% | - |
| 07.10.2024 | 178,78 | 178,91 | 177,97 | 178,26 | -0,23% | 510,00 |
| 04.10.2024 | 179,29 | 179,48 | 178,58 | 178,67 | -0,30% | - |
| 03.10.2024 | 179,84 | 179,87 | 179,20 | 179,21 | -0,22% | - |
| 02.10.2024 | 179,94 | 179,99 | 179,06 | 179,61 | -0,10% | 1.645,00 |
| 01.10.2024 | 178,13 | 180,49 | 178,01 | 179,79 | 0,93% | - |
| 30.09.2024 | 178,04 | 178,37 | 177,13 | 178,13 | -0,02% | - |
| 27.09.2024 | 177,68 | 178,49 | 177,21 | 178,16 | 0,44% | - |
| 26.09.2024 | 177,98 | 178,45 | 177,12 | 177,38 | -0,53% | - |
| 25.09.2024 | 177,65 | 178,46 | 177,14 | 178,33 | 0,16% | 20.210,00 |
| 24.09.2024 | 178,80 | 179,03 | 177,76 | 178,05 | -0,48% | 102.240,00 |
| 23.09.2024 | 178,15 | 179,46 | 177,88 | 178,90 | 0,34% | - |
| 20.09.2024 | 178,40 | 178,69 | 177,97 | 178,30 | 0,03% | - |
| 19.09.2024 | 178,79 | 178,95 | 178,02 | 178,25 | -0,61% | - |
| 18.09.2024 | 179,80 | 179,96 | 178,58 | 179,34 | -0,36% | - |
| 17.09.2024 | 179,74 | 180,33 | 179,61 | 180,00 | 0,11% | - |
| 16.09.2024 | 179,94 | 180,02 | 179,32 | 179,80 | -0,20% | - |
| 13.09.2024 | 180,28 | 180,40 | 179,76 | 180,16 | 0,08% | - |
| 12.09.2024 | 180,98 | 181,25 | 180,02 | 180,02 | -0,60% | 1.240,00 |
| 11.09.2024 | 181,19 | 181,79 | 180,74 | 181,10 | -0,03% | - |
| 10.09.2024 | 180,15 | 181,25 | 179,91 | 181,16 | 0,52% | - |
| 09.09.2024 | 179,18 | 180,27 | 179,13 | 180,22 | 0,49% | - |
| 06.09.2024 | 178,76 | 179,72 | 178,49 | 179,34 | 0,37% | - |
| 05.09.2024 | 178,74 | 179,01 | 178,24 | 178,68 | -0,03% | - |
| 04.09.2024 | 179,09 | 179,09 | 178,12 | 178,73 | 0,15% | - |
| 03.09.2024 | 177,09 | 178,61 | 177,02 | 178,47 | 0,93% | 1.410,00 |
| 02.09.2024 | 177,22 | 177,23 | 176,74 | 176,82 | -0,30% | - |
| 30.08.2024 | 177,47 | 177,82 | 177,21 | 177,35 | 0,14% | - |
| 29.08.2024 | 176,73 | 178,02 | 176,65 | 177,11 | 0,05% | 1.700,00 |
| 28.08.2024 | 176,62 | 177,29 | 176,46 | 177,02 | 0,64% | 4.700,00 |
| 27.08.2024 | 176,18 | 176,69 | 175,80 | 175,90 | -0,24% | - |
| 26.08.2024 | 176,55 | 176,95 | 176,11 | 176,32 | 0,11% | - |
| 23.08.2024 | 176,66 | 177,05 | 175,88 | 176,13 | -0,37% | - |
| 22.08.2024 | 176,76 | 177,22 | 176,43 | 176,78 | 0,03% | 5.000,00 |
| 21.08.2024 | 177,16 | 177,26 | 176,65 | 176,74 | -0,83% | - |
| 20.08.2024 | 178,20 | 178,57 | 178,15 | 178,21 | -0,02% | - |
| 19.08.2024 | 178,85 | 179,12 | 178,25 | 178,25 | -0,42% | - |
| 16.08.2024 | 179,46 | 179,91 | 179,01 | 179,01 | -0,33% | - |
| 15.08.2024 | 179,80 | 180,02 | 179,11 | 179,60 | -0,06% | - |
| 14.08.2024 | 179,90 | 179,99 | 179,12 | 179,70 | -0,05% | - |
| 13.08.2024 | 179,99 | 180,55 | 179,68 | 179,79 | -0,06% | - |
| 12.08.2024 | 180,13 | 180,35 | 179,64 | 179,90 | -0,09% | - |
| 09.08.2024 | 179,76 | 180,34 | 179,56 | 180,06 | 0,28% | - |
| 08.08.2024 | 180,33 | 180,38 | 179,31 | 179,55 | -0,32% | - |
| 07.08.2024 | 180,48 | 180,79 | 179,62 | 180,13 | -0,18% | 22.000,00 |
| 06.08.2024 | 180,51 | 181,53 | 180,25 | 180,45 | -0,40% | 8.720,00 |
| 05.08.2024 | 183,09 | 183,30 | 180,60 | 181,18 | -0,28% | - |